Prismaflex Intl historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 296 |
| 2022-07-28 | 8.570 | 8.570 | 8.570 | 8.570 | 8.570 | 13 |
| 2022-07-27 | 8.590 | 8.590 | 8.200 | 8.570 | 8.570 | 454 |
| 2022-07-26 | 8.300 | 8.790 | 7.950 | 8.430 | 8.430 | 1,131 |
| 2022-07-25 | 8.300 | 8.300 | 7.900 | 8.300 | 8.300 | 817 |
| 2022-07-22 | 8.250 | 8.280 | 8.250 | 8.280 | 8.280 | 428 |
| 2022-07-21 | 8.200 | 8.250 | 8.200 | 8.250 | 8.250 | 52 |
| 2022-07-20 | 7.940 | 8.240 | 7.940 | 8.240 | 8.240 | 1,824 |
| 2022-07-19 | 7.930 | 7.940 | 7.650 | 7.940 | 7.940 | 40 |
| 2022-07-18 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 514 |
| 2022-07-15 | 7.950 | 7.950 | 7.550 | 7.890 | 7.890 | 464 |
| 2022-07-14 | 7.890 | 7.980 | 7.700 | 7.980 | 7.980 | 265 |
| 2022-07-13 | 7.980 | 7.990 | 7.700 | 7.990 | 7.990 | 583 |
| 2022-07-12 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 14 |
| 2022-07-11 | 8.000 | 8.000 | 7.860 | 7.860 | 7.860 | 201 |
| 2022-07-08 | 8.000 | 8.000 | 7.500 | 8.000 | 8.000 | 74 |
| 2022-07-07 | 7.870 | 8.000 | 7.870 | 8.000 | 8.000 | 102 |
| 2022-07-06 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 14 |
| 2022-07-05 | 8.200 | 8.200 | 8.000 | 8.000 | 8.000 | 175 |
| 2022-07-04 | 8.240 | 8.240 | 8.220 | 8.220 | 8.220 | 57 |
| 2022-07-01 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 1 |
| 2022-06-30 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 14 |
| 2022-06-29 | 8.000 | 8.260 | 7.980 | 8.240 | 8.240 | 580 |
| 2022-06-28 | 7.490 | 7.980 | 7.490 | 7.980 | 7.980 | 958 |
| 2022-06-27 | 7.570 | 7.590 | 7.500 | 7.550 | 7.550 | 158 |
| 2022-06-24 | 7.630 | 7.630 | 7.550 | 7.570 | 7.570 | 67 |
| 2022-06-23 | 7.560 | 7.560 | 7.110 | 7.510 | 7.510 | 111 |
| 2022-06-22 | 7.680 | 7.680 | 7.290 | 7.560 | 7.560 | 2,332 |
| 2022-06-21 | 9.500 | 9.500 | 7.500 | 7.670 | 7.670 | 15,632 |
| 2022-06-20 | 9.500 | 9.500 | 9.350 | 9.500 | 9.500 | 181 |
| 2022-06-17 | 9.860 | 9.860 | 9.050 | 9.500 | 9.500 | 147 |
| 2022-06-16 | 9.860 | 9.860 | 8.900 | 9.860 | 9.860 | 572 |
| 2022-06-15 | 9.880 | 9.880 | 9.000 | 9.860 | 9.860 | 1,314 |
| 2022-06-14 | 9.840 | 9.850 | 9.840 | 9.850 | 9.850 | 12 |
| 2022-06-13 | 9.890 | 9.900 | 9.600 | 9.900 | 9.900 | 93 |
| 2022-06-10 | 9.890 | 9.900 | 9.890 | 9.900 | 9.900 | 21 |
| 2022-06-09 | 9.790 | 9.900 | 9.600 | 9.900 | 9.900 | 113 |
| 2022-06-08 | 9.890 | 9.900 | 9.890 | 9.900 | 9.900 | 12 |
| 2022-06-07 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 7 |
| 2022-06-06 | 9.770 | 9.900 | 9.600 | 9.900 | 9.900 | 281 |
| 2022-06-03 | 9.770 | 9.780 | 9.770 | 9.780 | 9.780 | 12 |
| 2022-06-02 | 9.770 | 9.780 | 9.770 | 9.780 | 9.780 | 12 |
| 2022-06-01 | 9.780 | 9.790 | 9.600 | 9.790 | 9.790 | 91 |
| 2022-05-31 | 9.740 | 9.790 | 9.740 | 9.790 | 9.790 | 15 |
| 2022-05-30 | 9.740 | 9.750 | 9.700 | 9.750 | 9.750 | 201 |
| 2022-05-27 | 9.740 | 9.740 | 9.740 | 9.740 | 9.740 | 1 |
| 2022-05-26 | 9.740 | 9.740 | 9.740 | 9.740 | 9.740 | 1 |
| 2022-05-25 | 9.740 | 9.740 | 9.740 | 9.740 | 9.740 | 1 |
| 2022-05-24 | 9.740 | 9.740 | 9.740 | 9.740 | 9.740 | 1 |
| 2022-05-23 | 9.600 | 9.750 | 9.600 | 9.750 | 9.750 | 92 |
| 2022-05-20 | 9.500 | 9.600 | 9.500 | 9.600 | 9.600 | 49 |
| 2022-05-19 | 9.560 | 9.560 | 9.120 | 9.500 | 9.500 | 502 |
| 2022-05-18 | 9.590 | 9.600 | 9.550 | 9.550 | 9.550 | 17 |
| 2022-05-17 | 9.740 | 9.750 | 9.600 | 9.600 | 9.600 | 22 |
| 2022-05-16 | 9.700 | 9.750 | 9.600 | 9.750 | 9.750 | 84 |
| 2022-05-13 | 9.770 | 9.770 | 9.200 | 9.700 | 9.700 | 23 |
| 2022-05-12 | 9.670 | 9.800 | 9.200 | 9.790 | 9.790 | 176 |
| 2022-05-11 | 9.670 | 9.680 | 9.670 | 9.680 | 9.680 | 615 |
| 2022-05-10 | 9.290 | 9.350 | 9.290 | 9.350 | 9.350 | 29 |
| 2022-05-09 | 9.290 | 9.300 | 9.000 | 9.300 | 9.300 | 38 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.